Western Alliance Bancorporation - WAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	92	90.65	90.65	93.29	89.33	1.21M
September 04, 2025	90	91.34	91.34	91.34	89.68	740,770
September 03, 2025	88.74	89.53	89.53	90.25	88.74	841,560
September 02, 2025	87.87	88.96	88.96	89.08	87.11	810,829
August 29, 2025	89.02	89.55	89.55	89.99	88.71	1.01M
August 28, 2025	89.35	88.99	88.99	89.43	88.13	883,715
August 27, 2025	87.7	88.63	88.63	89.31	87.5	969,650
August 26, 2025	87	88.07	88.07	89.04	86.88	793,100
August 25, 2025	86.71	86.84	86.84	87.43	86.25	879,031
August 22, 2025	81.66	87.13	87.13	88.45	81.56	2.05M
August 21, 2025	81.8	81.45	81.45	82.28	81.2	516,228
August 20, 2025	81.94	82.48	82.48	82.74	81.23	796,019
August 19, 2025	82.6	82.05	82.05	83.37	81.32	971,847
August 18, 2025	82.06	82.88	82.88	82.91	81.94	942,766
August 15, 2025	84.16	82.55	82.55	84.38	82.5	1.1M
August 14, 2025	83.47	83.94	83.94	84.1	82.42	579,100
August 13, 2025	83.16	84.72	84.34	84.84	82.94	975,370
August 12, 2025	78.32	82.7	82.33	82.74	78.32	1.26M
August 11, 2025	79.26	77.45	77.1	79.88	77.38	839,900
August 08, 2025	79.02	79.17	78.81	79.38	78.16	759,300
August 07, 2025	78.82	78.1	78.1	78.84	77.18	1.18M
August 06, 2025	78.9	77.75	77.75	79.55	77.63	917,848
August 05, 2025	78.09	78.8	78.8	78.91	75.89	921,708
August 04, 2025	76.46	77.4	77.4	77.68	76.06	668,914
August 01, 2025	75.81	76.33	76.33	76.68	73.58	999,220
July 31, 2025	78.68	77.56	77.56	79.15	77.02	975,500
July 30, 2025	80.79	79.11	79.11	81.5	78.78	750,738
July 29, 2025	81.5	80.34	80.34	81.67	80.08	636,918
July 28, 2025	82.27	80.72	80.72	82.49	80.26	797,162
July 25, 2025	83.02	82.18	82.18	83.14	80.58	1.05M
July 24, 2025	83.26	83.21	83.21	84.38	82.68	1.61M
July 23, 2025	83.03	83.54	83.54	84.41	81.86	1.42M
July 22, 2025	80.18	82.05	82.05	82.63	79.67	2.63M
July 21, 2025	81.42	80.01	80.01	82.44	80.01	1.25M
July 18, 2025	81.89	81.24	81.24	83.69	80.64	2.48M
July 17, 2025	82.5	84.61	84.61	84.86	82	1.22M
July 16, 2025	81.97	82.36	82.36	82.6	80	917,900
July 15, 2025	84.84	80.99	80.99	85.45	80.94	1.1M
July 14, 2025	84.49	85.24	85.24	85.24	84.07	679,400
July 11, 2025	84.33	84.49	84.49	85.31	83.88	611,506
July 10, 2025	84.77	85.11	85.11	86.28	84.17	877,496
July 09, 2025	85.63	84.63	84.63	86.06	84.09	645,041
July 08, 2025	84.33	84.64	84.64	85.75	83.54	751,000
July 07, 2025	84.88	83.7	83.7	85.69	82.56	927,400
July 03, 2025	84.75	85.1	85.1	86.1	84.75	778,300
July 02, 2025	82.09	84.18	84.18	84.21	81.1	1.41M
July 01, 2025	77.77	81.03	81.03	83.23	77.5	1.72M
June 30, 2025	78.35	77.98	77.98	78.85	77.72	1.03M
June 27, 2025	78.39	77.62	77.62	78.39	76.84	1.28M
June 26, 2025	75.88	77.68	77.68	77.93	75.73	556,689
June 25, 2025	75.83	75.5	75.5	75.94	75	481,225
June 24, 2025	75.75	75.91	75.91	77.23	75.45	628,532
June 23, 2025	72.62	74.7	74.7	74.86	71.96	632,600
June 20, 2025	72.88	73.42	73.42	73.55	72.47	1.31M
June 18, 2025	70.38	72.38	72.38	73.15	70.38	640,472
June 17, 2025	71.41	70.79	70.79	72.28	70.54	538,700
June 16, 2025	72.61	72.25	72.25	73.33	71.29	1.01M
June 13, 2025	72.01	71.29	71.29	72.63	70.96	615,700
June 12, 2025	73.75	73.79	73.79	73.85	72.38	431,800
June 11, 2025	75.75	74.39	74.39	76.77	74.11	665,414

Western Alliance Bancorporation (WAL) NYSE